Short VIX Short Term Futures ETF (NY: SVXY )

58.43 +0.57 (+0.99%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 50.58 51.89 50.26 51.39 6,565,901 -1.19(-2.26%)
Feb 25, 2022 51.76 52.96 51.72 52.58 5,382,321 +1.05(+2.04%)
Feb 24, 2022 47.96 51.71 47.93 51.53 9,623,220 +0.75(+1.48%)
Feb 23, 2022 53.00 53.03 50.66 50.78 5,316,624 -1.46(-2.79%)
Feb 22, 2022 51.92 52.79 50.87 52.24 7,577,441 +0.12(+0.23%)
Feb 18, 2022 52.12 0 -0.64(-1.21%)
Feb 17, 2022 54.46 54.57 52.55 52.76 6,600,234 -3.31(-5.90%)
Feb 16, 2022 54.60 56.16 54.02 56.07 4,951,592 +1.07(+1.95%)
Feb 15, 2022 54.66 55.04 54.03 55.00 6,457,148 +2.17(+4.11%)
Feb 14, 2022 52.80 53.12 51.11 52.83 8,386,628 -0.01(-0.02%)
Feb 11, 2022 56.70 56.92 51.99 52.84 12,981,997 -3.72(-6.58%)
Feb 10, 2022 57.94 59.39 55.91 56.56 6,822,788 -2.90(-4.88%)
Feb 09, 2022 59.15 59.50 58.85 59.46 3,451,405 +1.06(+1.82%)
Feb 08, 2022 57.31 58.46 56.83 58.40 3,359,664 +1.35(+2.37%)
Feb 07, 2022 56.97 57.67 56.61 57.05 4,280,285 +0.86(+1.53%)
Feb 04, 2022 55.61 57.14 54.82 56.19 5,491,718 +0.82(+1.48%)
Feb 03, 2022 57.00 57.90 55.06 55.37 5,839,008 -3.60(-6.10%)
Feb 02, 2022 58.55 59.09 57.75 58.97 4,198,319 +0.67(+1.15%)
Feb 01, 2022 56.81 58.40 56.02 58.30 3,640,698 +2.08(+3.70%)
Jan 31, 2022 54.16 56.28 56.22 3,734,797 +1.81(+3.33%)
Jan 28, 2022 53.30 54.57 52.20 54.41 7,324,597 +1.66(+3.15%)
Jan 27, 2022 54.33 54.83 52.10 52.75 9,425,557 -0.15(-0.28%)
Jan 26, 2022 54.66 55.85 52.71 52.90 15,740,345 -0.55(-1.03%)
Jan 25, 2022 51.77 54.30 50.81 53.45 11,805,886 -0.04(-0.07%)
Jan 24, 2022 52.15 54.20 48.84 53.49 19,423,776 -0.82(-1.51%)
Jan 21, 2022 56.41 57.01 54.25 54.31 11,006,604 -2.66(-4.67%)
Jan 20, 2022 58.89 59.96 56.70 56.97 5,222,503 -1.21(-2.08%)
Jan 19, 2022 59.49 59.62 57.91 58.18 6,708,318 -0.83(-1.41%)
Jan 18, 2022 59.95 60.00 58.60 59.01 6,955,929 -2.24(-3.66%)
Jan 14, 2022 61.25 0 +0.34(+0.56%)
Jan 13, 2022 62.90 63.19 60.57 60.91 4,532,474 -1.87(-2.98%)
Jan 12, 2022 62.91 63.40 62.16 62.78 3,561,042 +0.32(+0.51%)
Jan 11, 2022 61.00 62.55 60.30 62.46 5,087,348 +1.14(+1.86%)
Jan 10, 2022 59.68 61.49 57.94 61.32 7,608,266 +0.47(+0.76%)
Jan 07, 2022 60.00 60.97 59.24 60.85 4,009,800 +0.84(+1.41%)
Jan 06, 2022 60.01 60.87 59.47 60.01 4,443,755 -0.17(-0.28%)
Jan 05, 2022 62.37 63.09 60.08 60.18 4,337,737 -2.41(-3.85%)
Jan 04, 2022 62.80 62.88 61.66 62.59 2,389,040 +0.02(+0.03%)
Jan 03, 2022 61.96 62.60 61.33 62.57 2,705,921 +1.02(+1.66%)
Dec 31, 2021 61.31 61.79 60.99 61.55 1,918,481 +0.26(+0.42%)
Dec 30, 2021 61.39 61.95 60.97 61.29 1,702,497 +0.08(+0.13%)
Dec 29, 2021 60.54 61.50 60.17 61.21 1,966,515 +0.69(+1.14%)
Dec 28, 2021 59.88 60.52 59.61 60.52 2,752,971 +0.80(+1.34%)
Dec 27, 2021 59.26 59.89 58.86 59.72 2,559,879 +0.70(+1.19%)
Dec 23, 2021 59.02 59.38 58.88 59.02 3,139,527 +0.30(+0.51%)
Dec 22, 2021 57.12 58.74 57.12 58.72 3,297,246 +1.77(+3.11%)
Dec 21, 2021 56.63 57.36 55.96 56.95 4,080,517 +1.21(+2.17%)
Dec 20, 2021 54.13 55.93 52.99 55.74 7,672,868 -0.94(-1.66%)
Dec 17, 2021 56.57 57.89 55.84 56.68 6,738,296 -0.98(-1.70%)
Dec 16, 2021 59.47 59.67 56.69 57.66 5,833,973 -1.31(-2.22%)
Dec 15, 2021 56.82 59.03 55.60 58.97 6,912,505 +1.99(+3.49%)
Dec 14, 2021 56.45 57.25 55.56 56.98 4,315,224 -0.46(-0.80%)
Dec 13, 2021 58.35 58.39 57.09 57.44 3,754,359 -1.09(-1.86%)
Dec 10, 2021 58.15 58.67 57.24 58.53 3,908,676 +1.70(+2.99%)
Dec 09, 2021 57.60 58.07 56.20 56.83 4,029,341 -0.80(-1.39%)
Dec 08, 2021 56.22 57.70 55.88 57.63 3,396,948 +1.65(+2.95%)
Dec 07, 2021 54.66 56.33 54.58 55.98 5,729,357 +2.87(+5.40%)
Dec 06, 2021 51.97 53.17 51.10 53.11 9,095,217 +2.04(+3.99%)
Dec 03, 2021 53.66 53.84 48.84 51.07 12,568,521 -2.29(-4.29%)
Dec 02, 2021 52.72 53.93 52.24 53.36 7,904,895 +1.56(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.